Skip to main content

Bank of New York Mellon (NY: BK )

57.80 +0.87 (+1.53%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 27.62 28.25 27.62 27.84 2,163,799 +0.18(+0.64%)
May 28, 2002 28.06 28.06 27.30 27.66 2,898,148 -0.32(-1.15%)
May 27, 2002 28.22 28.38 27.85 27.99 2,150,369 +0.00(+0.00%)
May 24, 2002 28.22 28.38 27.85 27.99 2,149,326 -0.31(-1.11%)
May 23, 2002 28.42 28.61 28.17 28.30 2,184,270 +0.12(+0.44%)
May 22, 2002 28.57 28.68 27.96 28.18 1,927,144 -0.23(-0.81%)
May 21, 2002 28.76 29.10 28.37 28.41 2,903,363 -0.12(-0.43%)
May 20, 2002 28.72 28.79 28.51 28.53 2,564,092 -0.30(-1.04%)
May 17, 2002 29.11 29.23 28.68 28.83 2,843,254 +0.12(+0.43%)
May 16, 2002 28.72 28.88 28.22 28.71 4,761,793 +0.33(+1.16%)
May 15, 2002 27.30 28.68 27.19 28.38 6,200,370 +1.09(+3.99%)
May 14, 2002 27.61 27.72 27.03 27.29 4,397,226 +0.28(+1.05%)
May 13, 2002 26.65 27.11 26.57 27.00 2,374,377 +0.28(+1.06%)
May 10, 2002 27.30 27.32 26.70 26.72 2,879,502 -0.67(-2.46%)
May 09, 2002 27.89 27.89 27.25 27.39 4,286,396 -0.51(-1.84%)
May 08, 2002 27.69 28.34 27.55 27.91 5,999,441 +1.07(+3.97%)
May 07, 2002 27.30 27.69 26.84 26.84 4,125,105 +0.05(+0.17%)
May 06, 2002 27.88 28.01 26.66 26.80 3,883,234 -0.98(-3.53%)
May 03, 2002 28.49 28.49 27.44 27.78 3,377,587 -0.60(-2.11%)
May 02, 2002 28.13 28.45 27.74 28.38 2,427,706 +0.44(+1.56%)
May 01, 2002 27.80 28.07 27.46 27.94 3,167,531 -0.12(-0.44%)
Apr 30, 2002 27.84 28.42 27.49 28.06 2,443,091 +0.35(+1.25%)
Apr 29, 2002 27.76 28.34 27.72 27.72 2,942,871 -0.53(-1.87%)
Apr 26, 2002 28.53 28.74 28.20 28.25 2,593,299 -0.17(-0.59%)
Apr 25, 2002 27.95 28.48 27.65 28.42 4,116,890 +0.47(+1.67%)
Apr 24, 2002 28.30 28.55 27.91 27.95 3,039,359 -0.44(-1.57%)
Apr 23, 2002 28.61 28.65 28.30 28.39 2,716,256 -0.16(-0.56%)
Apr 22, 2002 28.75 28.75 28.42 28.55 2,409,451 -0.20(-0.69%)
Apr 19, 2002 29.22 29.22 28.65 28.75 3,025,407 -0.12(-0.42%)
Apr 18, 2002 29.51 29.51 28.65 28.88 3,323,475 -0.44(-1.52%)
Apr 17, 2002 28.57 29.64 28.18 29.32 4,962,591 -0.18(-0.62%)
Apr 16, 2002 28.99 29.60 28.97 29.50 2,983,161 +0.80(+2.78%)
Apr 15, 2002 29.21 29.39 28.68 28.71 3,913,484 -0.40(-1.37%)
Apr 12, 2002 28.45 29.26 28.38 29.11 5,746,227 +1.00(+3.58%)
Apr 11, 2002 29.26 29.26 27.99 28.10 4,887,226 -1.30(-4.43%)
Apr 10, 2002 29.80 30.04 29.26 29.40 4,041,786 -0.39(-1.31%)
Apr 09, 2002 29.87 30.00 29.53 29.80 2,948,869 -0.19(-0.64%)
Apr 08, 2002 29.83 30.13 29.57 29.99 2,335,912 +0.05(+0.18%)
Apr 05, 2002 29.99 30.40 29.85 29.93 3,644,492 -0.13(-0.43%)
Apr 04, 2002 30.29 30.29 29.72 30.06 4,425,129 -0.23(-0.76%)
Apr 03, 2002 30.75 31.04 30.24 30.29 4,508,056 -1.15(-3.66%)
Apr 02, 2002 31.44 31.74 31.34 31.44 2,516,109 -0.23(-0.73%)
Apr 01, 2002 31.56 31.71 31.14 31.67 3,037,924 -0.55(-1.71%)
Mar 29, 2002 33.55 33.55 32.13 32.23 4,013,753 +0.00(+0.00%)
Mar 28, 2002 33.55 33.55 32.13 32.23 4,013,362 -0.96(-2.89%)
Mar 27, 2002 32.59 33.55 32.57 33.19 2,676,878 +0.61(+1.88%)
Mar 26, 2002 32.40 33.01 32.36 32.57 4,090,291 +0.41(+1.29%)
Mar 25, 2002 32.53 32.79 32.14 32.16 2,546,098 -0.36(-1.11%)
Mar 22, 2002 32.47 33.02 32.14 32.52 2,144,893 +0.05(+0.14%)
Mar 21, 2002 32.86 32.86 32.00 32.47 2,895,279 -0.25(-0.77%)
Mar 20, 2002 33.48 33.48 32.67 32.73 2,713,126 -0.88(-2.62%)
Mar 19, 2002 33.75 34.27 33.55 33.61 3,179,526 +0.34(+1.01%)
Mar 18, 2002 33.71 33.71 32.75 33.27 3,052,658 -0.02(-0.07%)
Mar 15, 2002 32.59 33.38 32.44 33.29 3,564,434 +1.08(+3.36%)
Mar 14, 2002 32.10 32.61 31.94 32.21 2,302,272 +0.01(+0.02%)
Mar 13, 2002 32.10 32.46 31.84 32.20 3,585,948 +0.11(+0.33%)
Mar 12, 2002 32.02 32.33 31.62 32.10 2,314,398 -0.27(-0.83%)
Mar 11, 2002 31.52 32.55 31.52 32.36 2,397,195 +0.85(+2.70%)
Mar 08, 2002 32.06 32.20 31.51 31.51 3,078,345 -0.05(-0.15%)
Mar 07, 2002 31.83 32.21 31.45 31.56 990,953 -0.23(-0.72%)
Mar 06, 2002 30.98 31.83 30.91 31.79 3,072,999 +0.71(+2.30%)
Mar 05, 2002 30.95 31.53 30.80 31.08 3,034,143 +0.12(+0.40%)
Mar 04, 2002 29.87 31.02 29.83 30.95 3,136,889 +1.37(+4.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.